| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | CNY | 3.2813 | 3.2813 | 3.0625 | 3.25 | 3.25 | +0.069 (+2.16%) | 1,233,472 |
| 30 Aug 2005 | CNY | 3.375 | 3.375 | 3.175 | 3.1813 | 3.1813 | -0.194 (-5.74%) | 1,251,640 |
| 29 Aug 2005 | CNY | 3.3438 | 3.4875 | 3.1125 | 3.375 | 3.375 | +0.006 (+0.18%) | 1,328,555 |
| 26 Aug 2005 | CNY | 3.75 | 3.8938 | 3.3625 | 3.3688 | 3.3688 | -0.3 (-8.18%) | 3,791,160 |
| 25 Aug 2005 | CNY | 3.375 | 3.6688 | 3.375 | 3.6688 | 3.6688 | +0.331 (+9.93%) | 3,980,030 |
| 24 Aug 2005 | CNY | 3.0375 | 3.3375 | 2.9875 | 3.3375 | 3.3375 | +0.306 (+10.10%) | 3,162,590 |
| 23 Aug 2005 | CNY | 3.0063 | 3.0938 | 2.95 | 3.0313 | 3.0313 | -0.006 (-0.20%) | 1,104,902 |
| 22 Aug 2005 | CNY | 3.1688 | 3.1688 | 2.9063 | 3.0375 | 3.0375 | -0.181 (-5.63%) | 2,084,033 |
| 19 Aug 2005 | CNY | 3.125 | 3.5063 | 3.1125 | 3.2188 | 3.2188 | -0.206 (-6.02%) | 2,895,388 |
| 18 Aug 2005 | CNY | 3.6875 | 4 | 3.3063 | 3.425 | 3.425 | -0.25 (-6.80%) | 4,556,158 |
| 17 Aug 2005 | CNY | 3.3375 | 3.7313 | 3.25 | 3.675 | 3.675 | +0.275 (+8.09%) | 4,486,424 |
| 16 Aug 2005 | CNY | 3.2375 | 3.5625 | 3.1563 | 3.4 | 3.4 | +0.1 (+3.03%) | 3,571,387 |
| 15 Aug 2005 | CNY | 3.3313 | 3.4688 | 3.0188 | 3.3 | 3.3 | +0.031 (+0.95%) | 4,014,174 |
| 12 Aug 2005 | CNY | 3 | 3.2688 | 3 | 3.2688 | 3.2688 | +0.3 (+10.11%) | 3,688,483 |
| 11 Aug 2005 | CNY | 2.8375 | 3.0313 | 2.75 | 2.9688 | 2.9688 | +0.131 (+4.63%) | 1,983,028 |
| 10 Aug 2005 | CNY | 2.8688 | 2.9 | 2.7563 | 2.8375 | 2.8375 | -0.031 (-1.09%) | 1,182,019 |
| 9 Aug 2005 | CNY | 2.6625 | 2.875 | 2.6563 | 2.8688 | 2.8688 | +0.2 (+7.49%) | 1,418,609 |
| 8 Aug 2005 | CNY | 2.6125 | 2.725 | 2.5938 | 2.6688 | 2.6688 | +0.081 (+3.14%) | 1,101,824 |
| 5 Aug 2005 | CNY | 2.4688 | 2.625 | 2.4688 | 2.5875 | 2.5875 | +0.131 (+5.34%) | 816,192 |
| 4 Aug 2005 | CNY | 2.4625 | 2.4875 | 2.4188 | 2.4563 | 2.4563 | -0.025 (-1.01%) | 428,648 |
| 3 Aug 2005 | CNY | 2.4563 | 2.5688 | 2.45 | 2.4813 | 2.4813 | +0.031 (+1.28%) | 986,355 |
| 2 Aug 2005 | CNY | 2.4375 | 2.4563 | 2.375 | 2.45 | 2.45 | +0.006 (+0.25%) | 461,484 |
| 1 Aug 2005 | CNY | 2.4375 | 2.4688 | 2.4125 | 2.4438 | 2.4438 | +0.006 (+0.26%) | 486,390 |
| 29 Jul 2005 | CNY | 2.3688 | 2.4563 | 2.35 | 2.4375 | 2.4375 | +0.044 (+1.83%) | 757,824 |
| 28 Jul 2005 | CNY | 2.4125 | 2.4875 | 2.375 | 2.3938 | 2.3938 | -0.037 (-1.54%) | 684,782 |
| 27 Jul 2005 | CNY | 2.3875 | 2.4438 | 2.325 | 2.4313 | 2.4313 | +0.019 (+0.78%) | 875,688 |
| 26 Jul 2005 | CNY | 2.25 | 2.425 | 2.25 | 2.4125 | 2.4125 | +0.163 (+7.22%) | 697,934 |
| 25 Jul 2005 | CNY | 2.25 | 2.2938 | 2.2188 | 2.25 | 2.25 | -0.037 (-1.64%) | 171,840 |
| 22 Jul 2005 | CNY | 2.1938 | 2.3313 | 2.1563 | 2.2875 | 2.2875 | +0.056 (+2.52%) | 391,036 |
| 21 Jul 2005 | CNY | 2.2625 | 2.2625 | 2.1438 | 2.2313 | 2.2313 | -0.019 (-0.83%) | 137,708 |
